Novartis AG (NVS) stock
NVSNYSEPharmaceutical PreparationsFiscal year ends December 31Also trades as NVSEF
$161.52+0.73 (+0.45%)
Close on Nov 2, 2026Market cap $308.21BP/E 22.6Yield –
Price history
Novartis share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$161.52
+0.45% on the day
52-week range
$122.57 – $170.46
-5.2% from the high
Change over 52 weeks
+30.5%
From $123.79 on Oct 31, 2025
Average volume
2.00M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $160.54 | $161.87 | $160.11 | $161.52 | +0.45% | 1,546,955 |
| Oct 26, 2026 | $153.49 | $164.06 | $152.02 | $160.79 | +6.40% | 13,885,768 |
| Oct 19, 2026 | $150.22 | $157.10 | $149.17 | $151.12 | +0.33% | 10,682,873 |
| Oct 12, 2026 | $143.84 | $151.83 | $142.31 | $150.62 | +4.78% | 8,458,453 |
| Oct 5, 2026 | $141.02 | $144.28 | $139.31 | $143.75 | +1.95% | 8,189,600 |
| Sep 28, 2026 | $145.77 | $147.03 | $139.95 | $141.00 | -3.07% | 10,913,252 |
| Sep 21, 2026 | $141.96 | $145.51 | $140.00 | $145.46 | +3.63% | 8,670,161 |
| Sep 14, 2026 | $141.64 | $141.64 | $137.37 | $140.37 | +2.34% | 10,700,698 |
| Sep 8, 2026 | $139.94 | $140.46 | $137.00 | $137.16 | -14.27% | 17,984,744 |
| Aug 31, 2026 | $152.60 | $164.48 | $151.69 | $159.99 | +4.02% | 13,712,731 |
| Aug 24, 2026 | $157.12 | $160.29 | $152.77 | $153.81 | -3.18% | 5,659,618 |
| Aug 17, 2026 | $151.23 | $160.81 | $150.83 | $158.86 | +5.29% | 7,721,675 |
| Aug 10, 2026 | $155.84 | $157.34 | $149.09 | $150.88 | -3.49% | 7,651,789 |
| Aug 3, 2026 | $155.66 | $156.68 | $152.99 | $156.33 | +0.12% | 6,905,366 |
| Jul 27, 2026 | $156.59 | $160.34 | $155.03 | $156.15 | +0.74% | 8,570,616 |
| Jul 20, 2026 | $153.17 | $159.30 | $149.33 | $155.01 | +0.81% | 9,886,605 |
| Jul 13, 2026 | $152.68 | $155.30 | $149.65 | $153.76 | -0.19% | 9,136,146 |
| Jul 6, 2026 | $157.32 | $157.93 | $153.63 | $154.05 | -3.66% | 8,219,605 |
| Jun 29, 2026 | $156.14 | $160.57 | $153.22 | $159.90 | +2.89% | 7,576,286 |
| Jun 22, 2026 | $146.94 | $156.38 | $146.60 | $155.41 | +5.66% | 18,303,543 |
| Jun 15, 2026 | $153.07 | $153.32 | $146.92 | $147.08 | -3.91% | 6,807,327 |
| Jun 8, 2026 | $147.54 | $154.71 | $146.39 | $153.07 | +2.62% | 9,754,714 |
| Jun 1, 2026 | $146.92 | $149.16 | $142.26 | $149.16 | -0.67% | 11,123,784 |
| May 26, 2026 | $152.30 | $152.49 | $149.96 | $150.17 | -1.21% | 5,314,919 |
| May 18, 2026 | $149.01 | $152.55 | $148.95 | $152.01 | +2.65% | 5,821,402 |
| May 11, 2026 | $146.59 | $150.56 | $144.75 | $148.08 | +1.40% | 6,643,272 |
| May 4, 2026 | $145.55 | $148.76 | $144.45 | $146.03 | -0.37% | 6,237,347 |
| Apr 27, 2026 | $144.67 | $148.58 | $142.25 | $146.57 | +0.76% | 8,386,675 |
| Apr 20, 2026 | $151.40 | $152.04 | $144.05 | $145.47 | -4.28% | 7,360,138 |
| Apr 13, 2026 | $153.72 | $155.05 | $149.38 | $151.97 | -1.35% | 5,332,177 |
| Apr 6, 2026 | $153.59 | $156.46 | $149.49 | $154.05 | +0.01% | 7,230,419 |
| Mar 30, 2026 | $150.25 | $156.08 | $149.56 | $154.03 | +3.95% | 8,339,522 |
| Mar 23, 2026 | $147.21 | $151.78 | $146.22 | $148.18 | +1.47% | 7,202,904 |
| Mar 16, 2026 | $154.54 | $155.79 | $145.30 | $146.03 | -4.83% | 10,728,777 |
| Mar 9, 2026 | $159.52 | $163.08 | $153.18 | $153.44 | -4.17% | 14,551,198 |
| Mar 2, 2026 | $167.16 | $167.61 | $156.18 | $160.12 | -5.04% | 16,257,927 |
| Feb 23, 2026 | $163.66 | $170.46 | $163.66 | $168.62 | +3.66% | 16,439,388 |
| Feb 17, 2026 | $166.78 | $167.86 | $161.75 | $162.67 | -0.26% | 8,784,543 |
| Feb 9, 2026 | $156.98 | $163.42 | $155.94 | $163.10 | +4.27% | 13,457,545 |
| Feb 2, 2026 | $149.63 | $156.62 | $149.38 | $156.42 | +5.21% | 16,857,885 |
| Jan 26, 2026 | $148.29 | $152.48 | $146.84 | $148.68 | +1.05% | 9,839,185 |
| Jan 20, 2026 | $144.00 | $148.10 | $142.82 | $147.14 | +1.94% | 6,819,019 |
| Jan 12, 2026 | $142.98 | $146.35 | $140.31 | $144.34 | +1.98% | 8,141,943 |
| Jan 5, 2026 | $137.14 | $143.49 | $135.55 | $141.54 | +2.17% | 9,199,860 |
| Dec 29, 2025 | $138.86 | $139.45 | $137.02 | $138.54 | -0.46% | 3,284,146 |
| Dec 22, 2025 | $136.48 | $140.18 | $136.00 | $139.18 | +2.29% | 4,557,647 |
| Dec 15, 2025 | $133.90 | $137.40 | $133.67 | $136.06 | +2.63% | 8,734,718 |
| Dec 8, 2025 | $132.83 | $133.84 | $129.98 | $132.57 | +0.31% | 9,726,176 |
| Dec 1, 2025 | $131.02 | $134.24 | $128.91 | $132.16 | +1.35% | 8,070,410 |
| Nov 24, 2025 | $127.44 | $131.19 | $126.50 | $130.40 | +2.43% | 6,556,290 |
| Nov 17, 2025 | $132.39 | $133.19 | $123.24 | $127.31 | -3.01% | 10,080,877 |
| Nov 10, 2025 | $126.69 | $134.00 | $126.29 | $131.26 | +3.89% | 7,536,262 |
| Nov 3, 2025 | $123.08 | $127.11 | $122.86 | $126.35 | +2.07% | 6,964,508 |
| Oct 27, 2025 | $128.00 | $130.17 | $121.57 | $123.79 | -5.04% | 13,806,820 |
| Oct 20, 2025 | $131.41 | $132.33 | $130.28 | $130.36 | -0.81% | 6,036,674 |
| Oct 13, 2025 | $129.62 | $132.44 | $128.18 | $131.43 | +1.08% | 7,503,770 |
| Oct 6, 2025 | $132.26 | $133.55 | $129.93 | $130.03 | -1.78% | 9,408,861 |
| Sep 29, 2025 | $123.35 | $133.37 | $123.20 | $132.39 | +7.07% | 9,893,368 |
| Sep 22, 2025 | $123.50 | $124.14 | $122.21 | $123.65 | +0.59% | 4,755,032 |
| Sep 15, 2025 | $123.21 | $123.53 | $121.68 | $122.93 | -0.96% | 6,083,207 |
| Sep 8, 2025 | $128.55 | $129.07 | $123.47 | $124.12 | -4.32% | 5,827,591 |
| Sep 2, 2025 | $126.07 | $130.46 | $125.66 | $129.73 | +2.51% | 5,014,909 |
| Aug 25, 2025 | $126.86 | $127.07 | $124.99 | $126.55 | -0.34% | 4,181,393 |
| Aug 18, 2025 | $123.79 | $128.03 | $123.79 | $126.98 | +2.23% | 5,602,464 |
| Aug 11, 2025 | $118.07 | $124.31 | $117.54 | $124.21 | +6.31% | 7,263,045 |
| Aug 4, 2025 | $116.19 | $118.38 | $113.48 | $116.84 | +1.34% | 8,765,429 |
| Jul 28, 2025 | $117.25 | $117.78 | $112.34 | $115.30 | -2.04% | 8,316,055 |
| Jul 21, 2025 | $115.04 | $118.32 | $114.13 | $117.70 | +3.02% | 11,618,691 |
| Jul 14, 2025 | $120.43 | $121.50 | $113.76 | $114.25 | -5.59% | 13,001,285 |
| Jul 7, 2025 | $122.23 | $124.83 | $119.98 | $121.02 | -0.72% | 8,164,760 |
| Jun 30, 2025 | $120.12 | $124.45 | $120.00 | $121.90 | +1.57% | 5,253,266 |
| Jun 23, 2025 | $115.96 | $120.65 | $115.89 | $120.01 | +3.66% | 6,304,224 |
| Jun 16, 2025 | $119.00 | $119.53 | $115.43 | $115.77 | -3.08% | 6,085,910 |
| Jun 9, 2025 | $117.71 | $120.92 | $117.53 | $119.45 | +1.21% | 5,241,587 |
| Jun 2, 2025 | $116.09 | $118.46 | $115.28 | $118.02 | +1.95% | 5,926,426 |
| May 26, 2025 | $112.01 | $115.86 | $111.06 | $115.76 | +2.67% | 7,303,186 |
| May 19, 2025 | $109.31 | $113.67 | $109.29 | $112.75 | +2.88% | 6,478,351 |
| May 12, 2025 | $106.82 | $109.63 | $104.93 | $109.59 | +0.82% | 9,864,698 |
| May 5, 2025 | $114.10 | $114.16 | $108.53 | $108.70 | -4.89% | 8,196,131 |
| Apr 28, 2025 | $112.33 | $114.88 | $110.43 | $114.29 | +1.92% | 11,719,195 |
| Apr 21, 2025 | $110.87 | $112.27 | $109.51 | $112.14 | +1.15% | 9,305,312 |
| Apr 14, 2025 | $107.15 | $111.27 | $107.08 | $110.86 | +3.11% | 7,625,837 |
| Apr 7, 2025 | $101.59 | $108.13 | $97.72 | $107.52 | +1.58% | 18,258,012 |
| Mar 31, 2025 | $110.89 | $114.44 | $105.62 | $105.85 | -5.97% | 14,111,996 |
| Mar 24, 2025 | $111.94 | $112.85 | $108.65 | $112.57 | +0.39% | 10,041,220 |
| Mar 17, 2025 | $110.62 | $113.38 | $110.61 | $112.13 | +2.81% | 20,563,997 |
| Mar 10, 2025 | $115.50 | $116.91 | $107.64 | $109.06 | -5.63% | 9,031,541 |
| Mar 3, 2025 | $109.70 | $115.97 | $109.70 | $115.57 | +5.98% | 11,101,467 |
| Feb 24, 2025 | $109.41 | $112.98 | $107.51 | $109.05 | -0.27% | 13,908,261 |
| Feb 18, 2025 | $106.28 | $109.78 | $106.10 | $109.35 | +3.72% | 6,686,731 |
| Feb 10, 2025 | $106.52 | $108.09 | $105.38 | $105.43 | -0.78% | 9,784,799 |
| Feb 3, 2025 | $104.47 | $110.08 | $104.07 | $106.26 | +1.47% | 12,221,924 |
| Jan 27, 2025 | $102.08 | $106.78 | $101.76 | $104.72 | +4.75% | 13,089,698 |
| Jan 21, 2025 | $98.30 | $100.18 | $98.12 | $99.97 | +2.50% | 6,983,679 |
| Jan 13, 2025 | $98.56 | $99.78 | $97.39 | $97.53 | -1.56% | 9,163,943 |
| Jan 6, 2025 | $97.83 | $100.67 | $97.48 | $99.08 | +1.47% | 5,959,246 |
| Dec 30, 2024 | $98.09 | $98.09 | $96.91 | $97.64 | -0.76% | 4,042,816 |
| Dec 23, 2024 | $97.72 | $98.60 | $97.10 | $98.39 | +1.32% | 2,989,881 |
| Dec 16, 2024 | $98.07 | $99.67 | $96.06 | $97.11 | -1.27% | 6,348,354 |
| Dec 9, 2024 | $101.55 | $102.13 | $97.87 | $98.36 | -3.56% | 5,438,038 |
| Dec 2, 2024 | $105.33 | $105.35 | $101.26 | $101.99 | -3.57% | 5,440,453 |
| Nov 25, 2024 | $103.95 | $105.97 | $103.25 | $105.77 | +1.43% | 4,164,261 |
| Nov 18, 2024 | $102.48 | $105.19 | $102.40 | $104.28 | +1.18% | 6,163,575 |
| Nov 11, 2024 | $106.23 | $106.41 | $102.59 | $103.06 | -3.18% | 7,090,200 |
| Nov 4, 2024 | $110.90 | $111.23 | $106.13 | $106.45 | -2.65% | 5,639,884 |
| Oct 28, 2024 | $114.28 | $115.77 | $107.94 | $109.35 | -3.90% | 10,119,512 |
| Oct 21, 2024 | $116.77 | $116.85 | $113.12 | $113.79 | -2.89% | 4,189,611 |
| Oct 14, 2024 | $115.92 | $117.36 | $115.80 | $117.18 | +0.83% | 3,792,000 |
| Oct 7, 2024 | $114.59 | $116.26 | $113.55 | $116.22 | +1.99% | 4,915,400 |
| Sep 30, 2024 | $115.42 | $115.50 | $112.80 | $113.95 | -1.44% | 4,755,600 |
| Sep 23, 2024 | $116.34 | $116.95 | $114.91 | $115.61 | -0.28% | 4,889,800 |
| Sep 16, 2024 | $116.41 | $116.98 | $114.98 | $115.94 | +0.24% | 4,300,000 |
| Sep 9, 2024 | $116.88 | $117.76 | $113.82 | $115.66 | -0.85% | 6,892,100 |
| Sep 3, 2024 | $119.13 | $119.44 | $116.33 | $116.65 | -3.51% | 4,785,700 |
| Aug 26, 2024 | $118.69 | $120.92 | $118.68 | $120.89 | +1.97% | 4,160,100 |
| Aug 19, 2024 | $115.07 | $118.59 | $114.80 | $118.56 | +3.37% | 4,437,600 |
| Aug 12, 2024 | $111.46 | $114.91 | $111.10 | $114.70 | +2.51% | 4,761,600 |
| Aug 5, 2024 | $111.03 | $112.19 | $108.48 | $111.89 | -0.87% | 6,272,400 |
| Jul 29, 2024 | $110.99 | $113.00 | $110.44 | $112.87 | +2.31% | 5,941,100 |
| Jul 22, 2024 | $107.96 | $110.67 | $107.23 | $110.32 | +3.95% | 7,107,900 |
| Jul 15, 2024 | $112.04 | $112.33 | $105.72 | $106.13 | -4.99% | 9,429,900 |
| Jul 8, 2024 | $108.68 | $112.48 | $107.82 | $111.70 | +3.30% | 7,821,600 |
| Jul 1, 2024 | $106.58 | $108.22 | $105.90 | $108.13 | +1.57% | 4,387,600 |
| Jun 24, 2024 | $107.47 | $107.67 | $106.11 | $106.46 | +1.18% | 6,703,400 |
| Jun 17, 2024 | $104.44 | $105.85 | $104.23 | $105.22 | -0.47% | 4,636,700 |
| Jun 10, 2024 | $105.07 | $106.77 | $104.21 | $105.72 | +0.37% | 8,360,500 |
| Jun 3, 2024 | $103.23 | $106.46 | $102.72 | $105.33 | +2.13% | 6,270,200 |
| May 28, 2024 | $100.26 | $103.37 | $98.91 | $103.13 | +2.59% | 5,381,400 |
| May 20, 2024 | $102.70 | $103.13 | $100.07 | $100.53 | -1.99% | 5,028,600 |
| May 13, 2024 | $102.44 | $103.55 | $102.13 | $102.57 | +0.46% | 5,704,700 |
| May 6, 2024 | $97.50 | $102.14 | $97.11 | $102.10 | +4.97% | 6,721,600 |
| Apr 29, 2024 | $97.76 | $97.91 | $96.72 | $97.27 | -0.17% | 7,531,100 |
| Apr 22, 2024 | $94.76 | $99.50 | $94.72 | $97.44 | +3.26% | 12,742,300 |
| Apr 15, 2024 | $94.20 | $94.97 | $92.35 | $94.36 | +0.90% | 7,977,400 |
| Apr 8, 2024 | $95.74 | $96.15 | $93.41 | $93.52 | -2.37% | 9,031,000 |
| Apr 1, 2024 | $96.83 | $98.21 | $93.92 | $95.79 | -0.97% | 8,357,700 |
| Mar 25, 2024 | $96.15 | $97.20 | $95.07 | $96.73 | +0.52% | 8,542,800 |
| Mar 18, 2024 | $96.95 | $97.02 | $95.25 | $96.23 | -1.07% | 4,981,600 |
| Mar 11, 2024 | $101.05 | $101.81 | $96.69 | $97.27 | -3.42% | 6,379,600 |
| Mar 4, 2024 | $101.45 | $103.03 | $99.57 | $100.71 | -1.32% | 5,218,400 |
| Feb 26, 2024 | $104.58 | $104.65 | $100.92 | $102.06 | -1.77% | 10,291,300 |
| Feb 20, 2024 | $103.11 | $104.14 | $102.05 | $103.90 | +3.70% | 7,469,600 |
| Feb 12, 2024 | $99.56 | $100.60 | $98.71 | $100.19 | -0.83% | 6,097,800 |
| Feb 5, 2024 | $103.54 | $104.24 | $100.59 | $101.03 | -2.59% | 6,107,600 |
| Jan 29, 2024 | $107.50 | $107.96 | $102.60 | $103.72 | -3.21% | 9,286,900 |
| Jan 22, 2024 | $108.36 | $108.78 | $106.58 | $107.16 | -0.99% | 5,512,500 |
| Jan 16, 2024 | $107.62 | $108.41 | $107.05 | $108.23 | +0.73% | 4,609,100 |
| Jan 8, 2024 | $107.26 | $107.89 | $105.48 | $107.45 | +1.07% | 7,998,100 |
| Jan 2, 2024 | $100.10 | $106.90 | $100.10 | $106.31 | +5.29% | 5,995,000 |
| Dec 26, 2023 | $98.46 | $101.04 | $98.33 | $100.97 | +2.25% | 4,376,700 |
| Dec 18, 2023 | $98.64 | $99.32 | $97.13 | $98.75 | +1.39% | 5,565,900 |
| Dec 11, 2023 | $97.02 | $99.74 | $96.72 | $97.40 | +1.14% | 7,232,700 |
| Dec 4, 2023 | $98.17 | $99.06 | $95.67 | $96.30 | -1.86% | 12,868,300 |
| Nov 27, 2023 | $97.94 | $98.32 | $96.49 | $98.13 | -0.01% | 5,611,300 |
| Nov 20, 2023 | $94.74 | $98.33 | $94.71 | $98.14 | +3.40% | 5,894,400 |
| Nov 13, 2023 | $93.30 | $95.17 | $92.91 | $94.91 | +1.46% | 8,922,400 |
| Nov 6, 2023 | $93.26 | $95.01 | $92.41 | $93.54 | +0.84% | 4,984,100 |
| Oct 30, 2023 | $93.83 | $94.39 | $92.42 | $92.76 | +0.53% | 10,916,200 |
| Oct 23, 2023 | $94.52 | $95.96 | $92.19 | $92.27 | -2.55% | 9,398,700 |
| Oct 16, 2023 | $96.53 | $97.46 | $93.86 | $94.68 | -2.63% | 9,294,000 |
| Oct 9, 2023 | $97.15 | $99.51 | $96.61 | $97.24 | +0.10% | 7,385,500 |
| Oct 2, 2023 | $102.05 | $102.08 | $94.93 | $97.14 | -4.63% | 9,704,400 |
| Sep 25, 2023 | $100.83 | $103.60 | $99.96 | $101.86 | +0.71% | 6,419,400 |
| Sep 18, 2023 | $102.69 | $104.30 | $101.03 | $101.14 | -1.45% | 4,405,400 |
| Sep 11, 2023 | $98.65 | $103.64 | $98.45 | $102.63 | +4.36% | 5,675,200 |
| Sep 5, 2023 | $99.54 | $99.56 | $96.91 | $98.34 | -2.36% | 5,377,800 |
| Aug 28, 2023 | $102.86 | $103.60 | $100.47 | $100.72 | -1.04% | 4,208,200 |
| Aug 21, 2023 | $102.54 | $103.26 | $100.79 | $101.78 | +0.75% | 3,965,600 |
| Aug 14, 2023 | $102.99 | $103.61 | $100.92 | $101.02 | -2.48% | 3,979,100 |
| Aug 7, 2023 | $102.60 | $104.23 | $102.33 | $103.59 | +1.76% | 5,565,800 |
| Jul 31, 2023 | $104.89 | $105.02 | $101.17 | $101.80 | -2.28% | 4,896,500 |
| Jul 24, 2023 | $104.96 | $105.21 | $103.24 | $104.18 | -0.79% | 6,064,800 |
| Jul 17, 2023 | $98.18 | $105.61 | $97.92 | $105.01 | +6.25% | 12,744,000 |
| Jul 10, 2023 | $96.09 | $99.08 | $96.07 | $98.83 | +4.33% | 6,907,000 |
| Jul 3, 2023 | $99.69 | $99.72 | $93.91 | $94.73 | -6.12% | 12,683,700 |
| Jun 26, 2023 | $100.42 | $100.91 | $98.13 | $100.91 | +0.22% | 7,337,300 |
| Jun 20, 2023 | $101.44 | $101.50 | $100.08 | $100.69 | -1.12% | 5,184,700 |
| Jun 12, 2023 | $100.77 | $102.73 | $99.18 | $101.83 | +0.89% | 9,299,900 |
| Jun 5, 2023 | $99.85 | $101.03 | $98.30 | $100.93 | +2.04% | 12,194,500 |
| May 30, 2023 | $96.80 | $98.93 | $95.34 | $98.91 | +1.07% | 11,694,600 |
| May 22, 2023 | $101.46 | $102.00 | $97.35 | $97.86 | -2.93% | 11,887,200 |
| May 15, 2023 | $103.35 | $103.48 | $99.56 | $100.81 | -2.26% | 8,995,500 |
| May 8, 2023 | $104.60 | $105.35 | $102.78 | $103.14 | -1.51% | 7,242,000 |
| May 1, 2023 | $102.75 | $104.88 | $101.91 | $104.72 | +2.10% | 7,302,100 |
| Apr 24, 2023 | $100.79 | $105.56 | $100.17 | $102.57 | +2.26% | 12,036,800 |
| Apr 17, 2023 | $98.34 | $100.44 | $97.18 | $100.30 | +2.47% | 9,712,600 |
| Apr 10, 2023 | $95.98 | $98.27 | $95.11 | $97.88 | +1.68% | 8,052,100 |
| Apr 3, 2023 | $92.33 | $96.56 | $92.09 | $96.26 | +4.63% | 8,265,700 |
| Mar 27, 2023 | $89.03 | $92.19 | $88.91 | $92.00 | +10.06% | 18,956,100 |
| Mar 20, 2023 | $82.83 | $83.80 | $81.96 | $83.59 | +1.70% | 12,733,700 |
| Mar 13, 2023 | $81.40 | $83.08 | $81.27 | $82.19 | +1.88% | 12,839,600 |
| Mar 6, 2023 | $84.97 | $85.62 | $79.98 | $80.67 | -4.74% | 9,550,900 |
| Feb 27, 2023 | $86.17 | $86.18 | $83.65 | $84.68 | -1.10% | 9,136,700 |
| Feb 21, 2023 | $86.91 | $87.64 | $85.38 | $85.62 | -1.64% | 5,509,200 |
| Feb 13, 2023 | $86.82 | $88.10 | $85.62 | $87.05 | +0.66% | 9,062,800 |
| Feb 6, 2023 | $85.57 | $87.80 | $85.13 | $86.48 | +0.73% | 9,909,900 |
| Jan 30, 2023 | $90.07 | $90.63 | $85.58 | $85.85 | -4.07% | 14,782,000 |
| Jan 23, 2023 | $91.80 | $92.86 | $87.00 | $89.49 | -2.80% | 11,592,600 |
| Jan 17, 2023 | $93.19 | $93.25 | $91.29 | $92.07 | +1.11% | 7,213,000 |
| Jan 9, 2023 | $92.99 | $93.23 | $89.67 | $91.06 | -1.33% | 13,053,700 |
| Jan 3, 2023 | $91.10 | $93.04 | $90.53 | $92.29 | +1.73% | 7,335,500 |
| Dec 27, 2022 | $91.42 | $91.90 | $90.25 | $90.72 | -0.17% | 6,406,600 |
| Dec 19, 2022 | $90.48 | $91.45 | $89.74 | $90.87 | +0.43% | 6,866,300 |
| Dec 12, 2022 | $90.90 | $93.31 | $90.05 | $90.48 | -0.52% | 10,643,300 |
| Dec 5, 2022 | $90.83 | $92.09 | $90.22 | $90.95 | +1.07% | 8,603,400 |
| Nov 28, 2022 | $87.96 | $90.13 | $87.28 | $89.99 | +2.60% | 8,695,800 |
| Nov 21, 2022 | $86.33 | $87.82 | $86.00 | $87.71 | +2.35% | 6,141,900 |
| Nov 14, 2022 | $83.43 | $85.82 | $82.24 | $85.70 | +2.00% | 12,397,400 |
| Nov 7, 2022 | $81.09 | $85.67 | $80.92 | $84.02 | +2.81% | 11,785,200 |
| Oct 31, 2022 | $80.45 | $82.07 | $79.75 | $81.72 | +1.19% | 11,211,800 |
| Oct 24, 2022 | $77.56 | $80.82 | $77.29 | $80.76 | +4.75% | 11,011,800 |
| Oct 17, 2022 | $77.35 | $77.96 | $75.38 | $77.10 | +2.02% | 9,998,300 |
| Oct 10, 2022 | $75.49 | $76.75 | $74.24 | $75.57 | -0.11% | 11,730,600 |
| Oct 3, 2022 | $76.88 | $78.53 | $75.36 | $75.65 | -0.47% | 12,868,000 |
| Sep 26, 2022 | $74.46 | $77.29 | $74.09 | $76.01 | 0.00% | 18,305,400 |
| Sep 19, 2022 | $80.23 | $80.78 | $75.53 | $76.01 | -5.75% | 13,233,800 |
| Sep 12, 2022 | $83.68 | $84.22 | $80.16 | $80.65 | -2.36% | 8,698,700 |
| Sep 6, 2022 | $80.67 | $82.78 | $79.59 | $82.60 | +3.64% | 10,566,300 |
| Aug 29, 2022 | $83.00 | $83.04 | $79.36 | $79.70 | -3.60% | 18,799,200 |
| Aug 22, 2022 | $85.30 | $85.61 | $82.33 | $82.68 | -3.59% | 8,504,100 |
| Aug 15, 2022 | $85.26 | $85.84 | $84.51 | $85.76 | +0.09% | 7,265,600 |
| Aug 8, 2022 | $86.04 | $88.03 | $84.68 | $85.68 | +0.13% | 10,044,800 |
| Aug 1, 2022 | $85.57 | $85.98 | $84.57 | $85.57 | -0.30% | 7,325,600 |
| Jul 25, 2022 | $85.92 | $87.63 | $85.60 | $85.83 | -0.05% | 9,601,100 |
| Jul 18, 2022 | $84.73 | $86.66 | $82.47 | $85.87 | +1.45% | 13,471,300 |
| Jul 11, 2022 | $84.31 | $84.86 | $81.76 | $84.64 | +0.36% | 11,305,700 |
| Jul 5, 2022 | $83.61 | $84.95 | $83.19 | $84.34 | -0.02% | 6,698,600 |
| Jun 27, 2022 | $85.08 | $85.97 | $83.07 | $84.36 | -0.55% | 9,961,800 |
| Jun 21, 2022 | $82.61 | $84.83 | $81.20 | $84.83 | +4.65% | 9,349,100 |
| Jun 13, 2022 | $83.17 | $83.83 | $80.16 | $81.06 | -4.70% | 11,891,100 |
| Jun 6, 2022 | $89.60 | $89.60 | $84.35 | $85.06 | -4.56% | 7,714,500 |
| May 31, 2022 | $90.41 | $91.19 | $88.86 | $89.12 | -2.56% | 6,953,900 |
| May 23, 2022 | $89.94 | $92.12 | $89.94 | $91.46 | +2.28% | 13,526,100 |
| May 16, 2022 | $86.68 | $89.45 | $86.58 | $89.42 | +4.19% | 16,557,100 |
| May 9, 2022 | $84.61 | $86.38 | $83.37 | $85.82 | 0.00% | 14,711,400 |
| May 2, 2022 | $87.71 | $88.50 | $85.48 | $85.82 | -2.51% | 12,480,000 |
| Apr 25, 2022 | $90.03 | $91.01 | $87.94 | $88.03 | -1.32% | 13,136,700 |
| Apr 18, 2022 | $91.96 | $92.55 | $89.21 | $89.21 | -3.58% | 10,962,400 |
| Apr 11, 2022 | $94.10 | $94.26 | $92.37 | $92.52 | -0.23% | 9,860,500 |
| Apr 4, 2022 | $88.22 | $93.04 | $86.98 | $92.73 | +5.75% | 15,803,800 |
| Mar 28, 2022 | $86.82 | $88.60 | $86.54 | $87.69 | +0.96% | 9,085,400 |
| Mar 21, 2022 | $86.60 | $87.23 | $85.20 | $86.86 | +0.08% | 9,071,900 |
| Mar 14, 2022 | $83.83 | $86.95 | $83.57 | $86.79 | +5.37% | 11,573,700 |
| Mar 7, 2022 | $83.83 | $84.06 | $79.09 | $82.37 | -2.80% | 16,766,900 |
| Feb 28, 2022 | $86.99 | $88.55 | $83.94 | $84.74 | -3.30% | 12,728,000 |
| Feb 22, 2022 | $85.83 | $87.84 | $84.63 | $87.63 | +1.44% | 11,995,000 |
| Feb 14, 2022 | $86.39 | $87.98 | $85.31 | $86.39 | +0.96% | 14,289,800 |
| Feb 7, 2022 | $87.02 | $88.03 | $85.47 | $85.57 | -0.82% | 15,720,300 |
| Jan 31, 2022 | $85.94 | $88.45 | $84.29 | $86.28 | +0.43% | 17,297,900 |
| Jan 24, 2022 | $84.57 | $85.98 | $83.26 | $85.91 | -1.29% | 14,946,600 |
| Jan 18, 2022 | $89.49 | $89.84 | $86.91 | $87.03 | -3.89% | 9,210,100 |
| Jan 10, 2022 | $88.50 | $90.99 | $88.46 | $90.55 | +1.39% | 10,503,400 |
| Jan 3, 2022 | $87.55 | $89.43 | $87.13 | $89.31 | +2.10% | 12,855,400 |
| Dec 27, 2021 | $87.19 | $88.24 | $86.99 | $87.47 | +0.93% | 8,565,100 |
| Dec 20, 2021 | $85.48 | $87.16 | $85.13 | $86.66 | +0.88% | 11,316,700 |
| Dec 13, 2021 | $80.74 | $86.63 | $80.51 | $85.90 | +6.48% | 22,132,200 |
| Dec 6, 2021 | $80.27 | $81.54 | $80.15 | $80.67 | +0.84% | 12,100,100 |
| Nov 29, 2021 | $80.14 | $80.93 | $79.34 | $80.00 | -0.87% | 11,392,500 |
| Nov 22, 2021 | $81.72 | $82.77 | $80.53 | $80.70 | -1.18% | 7,685,600 |
| Nov 15, 2021 | $82.64 | $82.86 | $81.58 | $81.66 | -1.01% | 9,527,700 |
| Nov 8, 2021 | $83.35 | $83.96 | $82.49 | $82.49 | -1.39% | 11,684,800 |
| Nov 1, 2021 | $83.83 | $84.22 | $82.93 | $83.65 | +1.08% | 12,480,000 |
| Oct 25, 2021 | $83.67 | $85.32 | $82.24 | $82.76 | -2.54% | 14,291,900 |
| Oct 18, 2021 | $82.61 | $84.96 | $82.19 | $84.92 | +1.91% | 9,083,300 |
| Oct 11, 2021 | $82.87 | $83.34 | $81.98 | $83.33 | +0.60% | 7,102,200 |
| Oct 4, 2021 | $82.33 | $83.15 | $81.01 | $82.83 | +1.00% | 11,298,000 |
| Sep 27, 2021 | $82.50 | $83.05 | $81.34 | $82.01 | -1.11% | 14,773,100 |
| Sep 20, 2021 | $82.06 | $83.98 | $81.97 | $82.93 | -0.66% | 10,253,200 |
| Sep 13, 2021 | $85.73 | $85.86 | $83.03 | $83.48 | -2.28% | 8,360,700 |
| Sep 7, 2021 | $90.31 | $90.49 | $85.38 | $85.43 | -6.53% | 6,666,500 |
| Aug 30, 2021 | $91.43 | $93.65 | $90.89 | $91.40 | -0.67% | 10,516,200 |
| Aug 23, 2021 | $93.86 | $94.25 | $91.18 | $92.02 | -1.40% | 10,514,300 |
| Aug 16, 2021 | $93.74 | $95.17 | $92.47 | $93.33 | -0.53% | 10,828,400 |
| Aug 9, 2021 | $91.82 | $93.88 | $91.63 | $93.83 | +2.75% | 8,306,400 |
| Aug 2, 2021 | $92.42 | $92.71 | $91.14 | $91.32 | -1.16% | 8,828,100 |
| Jul 26, 2021 | $91.06 | $92.92 | $90.56 | $92.39 | +0.90% | 6,998,700 |
| Jul 19, 2021 | $90.34 | $92.06 | $89.14 | $91.57 | -0.14% | 9,859,500 |
| Jul 12, 2021 | $93.20 | $93.46 | $91.03 | $91.70 | -1.12% | 7,968,200 |
| Jul 6, 2021 | $91.83 | $92.92 | $91.29 | $92.74 | +0.83% | 6,626,500 |
| Jun 28, 2021 | $92.26 | $92.59 | $90.98 | $91.98 | -0.55% | 7,941,500 |
| Jun 21, 2021 | $93.36 | $94.04 | $92.23 | $92.49 | -0.56% | 6,141,100 |
| Jun 14, 2021 | $93.20 | $94.77 | $92.80 | $93.01 | +0.35% | 8,041,400 |
| Jun 7, 2021 | $89.90 | $93.71 | $89.39 | $92.69 | +3.22% | 11,474,000 |
| Jun 1, 2021 | $89.00 | $90.17 | $88.12 | $89.80 | +1.61% | 7,128,900 |
| May 24, 2021 | $88.33 | $89.22 | $87.92 | $88.38 | +0.31% | 11,013,000 |
| May 17, 2021 | $88.71 | $89.13 | $87.26 | $88.11 | -0.96% | 7,455,500 |
| May 10, 2021 | $88.00 | $89.27 | $87.07 | $88.96 | +1.14% | 8,890,700 |
| May 3, 2021 | $86.22 | $88.17 | $85.27 | $87.96 | +3.19% | 10,603,100 |
| Apr 26, 2021 | $88.12 | $88.22 | $85.17 | $85.24 | -3.43% | 10,722,300 |
| Apr 19, 2021 | $88.49 | $88.96 | $87.66 | $88.27 | +0.28% | 9,495,600 |
| Apr 12, 2021 | $87.22 | $88.07 | $86.18 | $88.02 | +0.54% | 8,968,500 |
| Apr 5, 2021 | $86.36 | $87.68 | $85.98 | $87.55 | +1.71% | 10,663,500 |
| Mar 29, 2021 | $87.32 | $87.82 | $85.44 | $86.08 | -1.52% | 7,188,400 |
| Mar 22, 2021 | $85.52 | $87.50 | $85.46 | $87.41 | +1.71% | 8,216,700 |
| Mar 15, 2021 | $84.34 | $86.12 | $83.77 | $85.94 | +2.15% | 7,648,700 |
| Mar 8, 2021 | $83.99 | $85.27 | $83.54 | $84.13 | +0.14% | 8,627,300 |
| Mar 1, 2021 | $86.55 | $88.84 | $82.29 | $84.01 | -2.21% | 9,799,800 |
| Feb 22, 2021 | $88.21 | $88.47 | $85.63 | $85.91 | -2.83% | 10,599,700 |
| Feb 16, 2021 | $92.35 | $92.36 | $88.36 | $88.41 | -3.93% | 7,376,100 |
| Feb 8, 2021 | $91.42 | $92.33 | $90.44 | $92.03 | +1.66% | 9,745,300 |
| Feb 1, 2021 | $90.72 | $90.80 | $89.01 | $90.53 | +0.07% | 10,071,500 |
| Jan 25, 2021 | $97.19 | $98.52 | $89.47 | $90.47 | -6.64% | 17,631,300 |
| Jan 19, 2021 | $96.38 | $97.52 | $95.85 | $96.90 | +1.33% | 7,678,300 |
| Jan 11, 2021 | $93.67 | $96.54 | $93.00 | $95.63 | +1.69% | 10,803,500 |
| Jan 4, 2021 | $95.01 | $95.11 | $92.74 | $94.04 | -0.41% | 7,468,900 |
| Dec 28, 2020 | $90.79 | $95.04 | $90.14 | $94.43 | +6.64% | 7,664,200 |
| Dec 21, 2020 | $88.27 | $88.85 | $87.41 | $88.55 | -2.60% | 6,250,300 |
| Dec 14, 2020 | $91.36 | $92.70 | $89.56 | $90.91 | -1.85% | 11,521,000 |
| Dec 7, 2020 | $91.49 | $92.67 | $90.00 | $92.62 | +1.09% | 6,203,400 |
| Nov 30, 2020 | $89.88 | $92.10 | $89.30 | $91.62 | +2.07% | 12,492,000 |
| Nov 23, 2020 | $87.15 | $89.92 | $86.94 | $89.76 | +2.56% | 9,089,300 |
| Nov 16, 2020 | $86.29 | $87.55 | $85.72 | $87.52 | +1.65% | 11,046,800 |
| Nov 9, 2020 | $85.18 | $86.43 | $83.91 | $86.10 | +1.63% | 7,360,600 |
| Nov 2, 2020 | $79.21 | $85.04 | $78.61 | $84.72 | +8.50% | 11,298,200 |
| Oct 26, 2020 | $84.10 | $84.40 | $77.04 | $78.08 | -7.52% | 10,995,200 |
| Oct 19, 2020 | $86.75 | $86.88 | $84.04 | $84.43 | -2.04% | 6,724,300 |
| Oct 12, 2020 | $88.84 | $88.91 | $84.95 | $86.19 | -2.49% | 7,367,000 |
| Oct 5, 2020 | $88.20 | $88.70 | $85.37 | $88.39 | +0.99% | 8,150,000 |
| Sep 28, 2020 | $87.36 | $88.32 | $86.48 | $87.52 | +0.47% | 11,201,100 |
| Sep 21, 2020 | $89.61 | $89.71 | $85.85 | $87.11 | -4.21% | 7,607,800 |
| Sep 14, 2020 | $89.58 | $92.27 | $89.55 | $90.94 | +1.18% | 12,585,500 |
| Sep 8, 2020 | $86.90 | $90.68 | $86.47 | $89.88 | +3.69% | 6,512,100 |
| Aug 31, 2020 | $86.38 | $89.23 | $85.44 | $86.68 | +0.09% | 10,316,500 |
| Aug 24, 2020 | $86.75 | $88.23 | $85.84 | $86.60 | +0.23% | 6,518,000 |
| Aug 17, 2020 | $85.44 | $87.32 | $85.17 | $86.40 | +2.07% | 7,740,700 |
| Aug 10, 2020 | $82.36 | $85.84 | $82.11 | $84.65 | +2.10% | 9,370,900 |
| Aug 3, 2020 | $83.88 | $84.62 | $82.45 | $82.91 | +0.94% | 8,296,800 |
| Jul 27, 2020 | $84.34 | $84.86 | $81.56 | $82.14 | -2.47% | 8,495,800 |
| Jul 20, 2020 | $88.66 | $89.03 | $83.81 | $84.22 | -4.48% | 11,833,600 |
| Jul 13, 2020 | $86.69 | $88.52 | $85.93 | $88.17 | +1.33% | 6,437,800 |
| Jul 6, 2020 | $88.40 | $88.87 | $86.57 | $87.01 | -0.64% | 5,115,800 |
| Jun 29, 2020 | $88.02 | $88.19 | $86.09 | $87.57 | +0.54% | 4,998,300 |
| Jun 22, 2020 | $90.67 | $91.43 | $86.85 | $87.10 | -4.39% | 7,844,000 |
| Jun 15, 2020 | $85.40 | $91.44 | $84.77 | $91.10 | +8.00% | 13,075,800 |
| Jun 8, 2020 | $85.74 | $89.34 | $83.40 | $84.35 | -1.79% | 9,305,100 |
| Jun 1, 2020 | $87.12 | $87.39 | $84.94 | $85.89 | -1.76% | 7,766,700 |
| May 26, 2020 | $85.13 | $87.59 | $83.25 | $87.43 | +2.97% | 9,058,000 |
| May 18, 2020 | $84.78 | $86.22 | $83.51 | $84.91 | +1.06% | 9,281,400 |
| May 11, 2020 | $84.86 | $86.91 | $82.70 | $84.02 | -1.07% | 8,627,000 |
| May 4, 2020 | $84.08 | $86.12 | $83.37 | $84.93 | +1.82% | 7,018,100 |
| Apr 27, 2020 | $89.98 | $90.58 | $82.97 | $83.41 | -6.33% | 12,023,300 |
| Apr 20, 2020 | $89.73 | $91.36 | $87.75 | $89.05 | -0.27% | 12,913,700 |
| Apr 13, 2020 | $85.00 | $89.43 | $83.91 | $89.29 | +5.23% | 11,163,000 |
| Apr 6, 2020 | $85.10 | $86.58 | $83.78 | $84.85 | +1.45% | 7,878,100 |
| Mar 30, 2020 | $80.56 | $84.27 | $80.42 | $83.64 | +5.50% | 11,089,800 |
| Mar 23, 2020 | $73.73 | $81.04 | $70.23 | $79.28 | +9.47% | 15,547,000 |
| Mar 16, 2020 | $70.07 | $77.76 | $69.18 | $72.42 | -9.03% | 22,175,100 |
| Mar 9, 2020 | $82.95 | $85.56 | $72.16 | $79.61 | -7.13% | 24,107,900 |
| Mar 2, 2020 | $85.60 | $87.87 | $83.21 | $85.72 | +2.10% | 16,058,300 |
| Feb 24, 2020 | $92.72 | $93.67 | $83.05 | $83.96 | -13.23% | 26,670,000 |
| Feb 18, 2020 | $96.97 | $97.66 | $95.88 | $96.76 | -0.89% | 5,198,400 |
| Feb 10, 2020 | $96.17 | $99.84 | $96.11 | $97.63 | +1.88% | 9,051,800 |
| Feb 3, 2020 | $94.34 | $97.00 | $94.15 | $95.83 | +1.40% | 9,528,500 |
| Jan 27, 2020 | $93.05 | $96.78 | $92.96 | $94.51 | +0.68% | 10,925,900 |
| Jan 21, 2020 | $95.64 | $95.97 | $93.65 | $93.87 | -2.15% | 13,077,800 |
| Jan 13, 2020 | $93.92 | $96.06 | $93.47 | $95.93 | +2.21% | 7,509,100 |
| Jan 6, 2020 | $94.67 | $95.43 | $93.79 | $93.86 | -0.98% | 6,095,000 |
| Dec 30, 2019 | $95.51 | $95.53 | $94.10 | $94.79 | -0.61% | 4,180,300 |
| Dec 23, 2019 | $95.01 | $95.66 | $94.53 | $95.37 | +1.15% | 3,872,400 |
| Dec 16, 2019 | $92.95 | $94.55 | $92.87 | $94.29 | +1.40% | 8,321,900 |
| Dec 9, 2019 | $92.09 | $93.25 | $92.07 | $92.99 | +1.00% | 9,846,400 |
| Dec 2, 2019 | $91.69 | $92.46 | $90.33 | $92.07 | -0.25% | 7,045,800 |
| Nov 25, 2019 | $90.29 | $92.44 | $90.21 | $92.30 | +2.01% | 7,914,300 |
| Nov 18, 2019 | $90.18 | $91.05 | $89.53 | $90.48 | +0.49% | 7,544,200 |
| Nov 11, 2019 | $88.50 | $90.22 | $88.37 | $90.04 | +1.89% | 4,464,200 |
| Nov 4, 2019 | $88.97 | $89.00 | $86.80 | $88.37 | +0.84% | 10,382,300 |
| Oct 28, 2019 | $87.21 | $88.52 | $86.89 | $87.63 | +0.37% | 8,192,000 |
| Oct 21, 2019 | $86.51 | $87.77 | $85.92 | $87.31 | +0.49% | 11,761,400 |
| Oct 14, 2019 | $85.82 | $87.65 | $85.60 | $86.88 | +0.32% | 6,972,400 |
| Oct 7, 2019 | $86.30 | $87.18 | $85.01 | $86.60 | +0.77% | 7,800,500 |
| Sep 30, 2019 | $86.53 | $87.19 | $83.97 | $85.94 | -1.67% | 9,630,200 |
| Sep 23, 2019 | $86.72 | $87.58 | $85.36 | $87.40 | +0.38% | 9,388,100 |
| Sep 16, 2019 | $86.65 | $87.80 | $85.85 | $87.07 | +0.09% | 7,768,800 |
| Sep 9, 2019 | $89.39 | $89.82 | $86.90 | $86.99 | -3.03% | 10,581,600 |
| Sep 3, 2019 | $88.87 | $90.20 | $88.84 | $89.71 | -0.44% | 5,714,400 |
| Aug 26, 2019 | $88.01 | $90.96 | $87.97 | $90.11 | +1.89% | 5,518,100 |
| Aug 19, 2019 | $90.17 | $90.54 | $88.21 | $88.44 | -1.15% | 8,662,100 |
| Aug 12, 2019 | $91.55 | $91.79 | $88.11 | $89.47 | -1.49% | 7,633,900 |
| Aug 5, 2019 | $91.61 | $91.82 | $86.74 | $90.82 | -1.48% | 17,343,400 |
| Jul 29, 2019 | $92.36 | $92.58 | $90.90 | $92.18 | -1.08% | 6,819,300 |
| Jul 22, 2019 | $94.46 | $94.58 | $91.87 | $93.19 | -0.40% | 10,478,800 |
| Jul 15, 2019 | $88.76 | $95.00 | $88.65 | $93.56 | +6.09% | 17,521,600 |
| Jul 8, 2019 | $90.17 | $92.08 | $88.03 | $88.19 | -2.49% | 10,235,800 |
| Jul 1, 2019 | $91.82 | $92.66 | $90.31 | $90.44 | -0.95% | 4,477,100 |
| Jun 24, 2019 | $92.43 | $93.65 | $90.84 | $91.31 | -1.28% | 6,687,500 |
| Jun 17, 2019 | $89.18 | $93.34 | $89.18 | $92.49 | +3.32% | 8,642,800 |
| Jun 10, 2019 | $88.11 | $90.21 | $87.70 | $89.52 | +1.66% | 9,460,600 |
| Jun 3, 2019 | $87.26 | $88.61 | $86.98 | $88.06 | +2.83% | 10,450,400 |
| May 28, 2019 | $87.71 | $88.02 | $85.33 | $85.64 | -2.15% | 9,595,500 |
| May 20, 2019 | $82.37 | $88.44 | $81.68 | $87.52 | +5.83% | 14,174,500 |
| May 13, 2019 | $80.18 | $83.32 | $80.02 | $82.70 | +1.00% | 7,331,100 |
| May 6, 2019 | $82.05 | $83.03 | $80.56 | $81.88 | -0.88% | 7,986,700 |
| Apr 29, 2019 | $80.98 | $82.80 | $80.83 | $82.61 | +1.62% | 7,503,900 |
| Apr 22, 2019 | $75.60 | $81.37 | $74.97 | $81.29 | +6.39% | 27,906,700 |
| Apr 15, 2019 | $80.89 | $81.13 | $75.96 | $76.41 | -4.77% | 15,313,100 |
| Apr 8, 2019 | $94.98 | $94.98 | $80.12 | $80.24 | -14.63% | 20,931,500 |
| Apr 1, 2019 | $96.31 | $96.31 | $93.50 | $93.99 | -2.24% | 11,513,400 |
| Mar 25, 2019 | $93.57 | $96.31 | $92.90 | $96.14 | +2.91% | 12,387,100 |
| Mar 18, 2019 | $93.04 | $93.89 | $92.71 | $93.42 | +0.14% | 12,776,200 |
| Mar 11, 2019 | $89.57 | $93.62 | $89.55 | $93.29 | +4.03% | 9,800,500 |
| Mar 4, 2019 | $89.21 | $90.11 | $88.75 | $89.68 | -1.88% | 9,564,700 |
| Feb 25, 2019 | $90.95 | $91.86 | $90.87 | $91.40 | +0.68% | 7,007,300 |
| Feb 19, 2019 | $89.55 | $91.03 | $89.51 | $90.78 | +1.00% | 5,402,100 |
| Feb 11, 2019 | $88.34 | $89.99 | $88.06 | $89.88 | +1.16% | 10,162,300 |
| Feb 4, 2019 | $88.25 | $89.43 | $88.04 | $88.85 | +1.36% | 8,229,500 |
| Jan 28, 2019 | $85.24 | $87.94 | $84.92 | $87.66 | +1.99% | 14,994,200 |
| Jan 22, 2019 | $88.28 | $88.91 | $85.72 | $85.95 | -3.42% | 8,424,300 |
| Jan 14, 2019 | $87.22 | $89.21 | $86.62 | $88.99 | +1.39% | 9,740,800 |
| Jan 7, 2019 | $84.25 | $88.37 | $84.23 | $87.77 | +2.19% | 9,485,600 |
| Dec 31, 2018 | $85.64 | $86.33 | $83.66 | $85.89 | +0.74% | 7,874,200 |
| Dec 24, 2018 | $83.29 | $86.08 | $82.07 | $85.26 | +2.29% | 6,187,700 |
| Dec 17, 2018 | $86.62 | $86.78 | $83.34 | $83.35 | -4.62% | 20,014,800 |
| Dec 10, 2018 | $87.31 | $89.01 | $85.79 | $87.39 | +0.36% | 12,644,600 |
| Dec 3, 2018 | $91.85 | $92.39 | $86.76 | $87.08 | -4.86% | 10,134,500 |
| Nov 26, 2018 | $88.62 | $91.71 | $87.84 | $91.53 | +3.98% | 13,777,000 |
| Nov 19, 2018 | $88.25 | $89.47 | $86.24 | $88.03 | +0.32% | 14,447,800 |
| Nov 12, 2018 | $88.68 | $88.83 | $86.46 | $87.75 | -1.65% | 11,943,400 |
| Nov 5, 2018 | $88.00 | $89.54 | $87.49 | $89.22 | +2.32% | 16,140,800 |
| Oct 29, 2018 | $86.99 | $88.38 | $85.29 | $87.20 | +2.24% | 15,293,600 |
| Oct 22, 2018 | $86.68 | $88.12 | $83.67 | $85.29 | -2.18% | 19,346,900 |
| Oct 15, 2018 | $83.45 | $87.57 | $83.12 | $87.19 | +5.33% | 16,899,600 |
| Oct 8, 2018 | $84.62 | $86.20 | $81.69 | $82.78 | -3.19% | 13,610,900 |
| Oct 1, 2018 | $86.45 | $87.76 | $85.12 | $85.51 | -0.75% | 7,726,800 |
| Sep 24, 2018 | $85.31 | $86.76 | $84.92 | $86.16 | +0.82% | 7,405,000 |
| Sep 17, 2018 | $84.83 | $85.98 | $84.05 | $85.46 | +0.28% | 12,967,500 |
| Sep 10, 2018 | $82.62 | $85.40 | $82.43 | $85.22 | +4.21% | 7,791,500 |
| Sep 4, 2018 | $82.25 | $82.66 | $81.17 | $81.78 | -1.48% | 4,949,500 |
| Aug 27, 2018 | $83.81 | $84.23 | $82.70 | $83.01 | -0.88% | 5,259,400 |
| Aug 20, 2018 | $83.26 | $84.46 | $83.18 | $83.75 | +0.86% | 7,248,000 |
| Aug 13, 2018 | $82.22 | $83.22 | $81.09 | $83.04 | +1.14% | 8,384,600 |
| Aug 6, 2018 | $83.06 | $83.74 | $81.89 | $82.10 | -1.48% | 7,939,500 |
| Jul 30, 2018 | $83.78 | $84.50 | $82.65 | $83.33 | -0.19% | 7,201,400 |
| Jul 23, 2018 | $82.62 | $83.68 | $82.12 | $83.49 | +1.48% | 9,958,000 |
| Jul 16, 2018 | $79.03 | $82.61 | $78.02 | $82.27 | +4.43% | 15,030,600 |
| Jul 9, 2018 | $77.28 | $79.25 | $76.17 | $78.78 | +2.09% | 9,406,200 |
| Jul 2, 2018 | $74.13 | $77.34 | $74.01 | $77.17 | +2.16% | 7,673,100 |
| Jun 25, 2018 | $74.39 | $76.14 | $72.30 | $75.54 | +0.64% | 10,621,300 |
| Jun 18, 2018 | $74.28 | $75.47 | $73.21 | $75.06 | -0.96% | 9,477,300 |
| Jun 11, 2018 | $75.10 | $76.34 | $75.00 | $75.79 | +0.77% | 8,886,300 |
| Jun 4, 2018 | $75.99 | $76.02 | $74.55 | $75.21 | -0.52% | 8,088,700 |
| May 29, 2018 | $75.06 | $76.07 | $74.11 | $75.60 | -0.66% | 6,388,600 |
| May 21, 2018 | $77.27 | $77.47 | $75.96 | $76.10 | -1.25% | 4,867,000 |
| May 14, 2018 | $78.35 | $78.57 | $76.91 | $77.06 | -0.63% | 8,876,900 |
| May 7, 2018 | $77.15 | $77.70 | $76.51 | $77.55 | +1.12% | 7,722,000 |
| Apr 30, 2018 | $77.41 | $77.64 | $75.76 | $76.69 | -0.75% | 6,862,500 |
| Apr 23, 2018 | $77.86 | $77.95 | $75.73 | $77.27 | -0.78% | 6,247,000 |
| Apr 16, 2018 | $81.10 | $81.97 | $77.71 | $77.88 | -3.90% | 17,899,700 |
| Apr 9, 2018 | $80.83 | $82.42 | $80.62 | $81.04 | +1.05% | 6,797,100 |
| Apr 2, 2018 | $80.51 | $81.58 | $79.17 | $80.20 | -0.80% | 7,795,300 |
| Mar 26, 2018 | $80.33 | $82.02 | $78.68 | $80.85 | +2.91% | 5,822,700 |
| Mar 19, 2018 | $81.95 | $81.96 | $78.54 | $78.56 | -4.27% | 8,601,100 |
| Mar 12, 2018 | $82.81 | $83.26 | $81.81 | $82.06 | -0.85% | 7,113,500 |
| Mar 5, 2018 | $82.89 | $84.46 | $80.83 | $82.76 | -0.35% | 11,288,400 |
| Feb 26, 2018 | $85.19 | $86.25 | $81.88 | $83.05 | -2.67% | 7,730,400 |
| Feb 20, 2018 | $85.72 | $86.17 | $84.45 | $85.33 | -1.82% | 4,391,400 |
| Feb 12, 2018 | $83.80 | $87.57 | $83.52 | $86.91 | +4.40% | 7,119,400 |
| Feb 5, 2018 | $87.36 | $87.44 | $81.51 | $83.25 | -5.82% | 15,727,900 |
| Jan 29, 2018 | $92.90 | $93.18 | $88.38 | $88.39 | -5.88% | 7,372,100 |
| Jan 22, 2018 | $86.28 | $94.19 | $86.28 | $93.91 | +8.02% | 12,767,000 |
| Jan 16, 2018 | $86.82 | $87.29 | $86.22 | $86.94 | +0.33% | 4,684,600 |
| Jan 8, 2018 | $86.27 | $86.75 | $85.36 | $86.65 | +0.44% | 5,137,700 |
| Jan 2, 2018 | $84.11 | $86.33 | $84.03 | $86.27 | +2.75% | 3,800,200 |
| Dec 26, 2017 | $82.84 | $84.69 | $82.84 | $83.96 | +1.22% | 2,378,700 |
| Dec 18, 2017 | $85.01 | $85.59 | $82.77 | $82.95 | -2.25% | 5,456,100 |
| Dec 11, 2017 | $83.83 | $85.10 | $83.68 | $84.86 | +1.07% | 5,159,400 |
| Dec 4, 2017 | $86.00 | $86.13 | $82.53 | $83.96 | -2.43% | 5,018,200 |
| Nov 27, 2017 | $85.09 | $86.16 | $84.49 | $86.05 | +1.14% | 5,253,600 |
| Nov 20, 2017 | $84.00 | $85.35 | $83.19 | $85.08 | +1.31% | 8,227,500 |
| Nov 13, 2017 | $82.48 | $84.30 | $82.43 | $83.98 | +1.94% | 5,755,200 |
| Nov 6, 2017 | $83.82 | $83.97 | $81.69 | $82.38 | -1.58% | 7,984,800 |
| Oct 30, 2017 | $81.41 | $83.71 | $81.30 | $83.70 | +3.69% | 10,127,900 |
| Oct 23, 2017 | $86.22 | $86.59 | $80.60 | $80.72 | -5.85% | 22,407,200 |
| Oct 16, 2017 | $86.35 | $86.87 | $85.49 | $85.74 | -0.45% | 7,413,300 |
| Oct 9, 2017 | $85.77 | $86.59 | $85.19 | $86.13 | +0.42% | 6,131,300 |
| Oct 2, 2017 | $86.36 | $86.67 | $85.28 | $85.77 | -0.09% | 8,057,900 |
| Sep 25, 2017 | $85.99 | $86.56 | $84.27 | $85.85 | -0.36% | 8,537,100 |
| Sep 18, 2017 | $85.77 | $86.41 | $84.90 | $86.16 | +0.68% | 8,610,600 |
| Sep 11, 2017 | $85.29 | $86.04 | $85.29 | $85.58 | -0.06% | 7,329,700 |
| Sep 5, 2017 | $83.72 | $85.71 | $83.42 | $85.63 | +2.17% | 7,966,600 |
| Aug 28, 2017 | $83.34 | $84.56 | $82.61 | $83.81 | +0.34% | 14,303,000 |
| Aug 21, 2017 | $83.18 | $84.09 | $82.91 | $83.53 | +0.93% | 5,441,100 |
| Aug 14, 2017 | $84.02 | $84.51 | $82.66 | $82.76 | -0.71% | 5,075,100 |
| Aug 7, 2017 | $84.55 | $84.77 | $82.95 | $83.35 | -1.91% | 6,498,700 |
| Jul 31, 2017 | $85.43 | $85.63 | $84.59 | $84.97 | +0.26% | 6,084,900 |
| Jul 24, 2017 | $84.29 | $85.32 | $83.92 | $84.75 | -0.28% | 7,901,400 |
| Jul 17, 2017 | $83.84 | $85.64 | $82.95 | $84.99 | +2.20% | 8,719,400 |
| Jul 10, 2017 | $82.00 | $84.00 | $81.43 | $83.16 | +1.02% | 6,932,800 |
| Jul 3, 2017 | $83.49 | $83.80 | $81.48 | $82.32 | -1.38% | 6,717,200 |
| Jun 26, 2017 | $85.79 | $86.21 | $83.34 | $83.47 | -3.32% | 10,563,000 |
| Jun 19, 2017 | $80.98 | $86.90 | $80.90 | $86.34 | +6.82% | 13,357,900 |
| Jun 12, 2017 | $81.13 | $81.65 | $79.69 | $80.83 | -0.38% | 8,741,300 |
| Jun 5, 2017 | $81.84 | $82.09 | $80.48 | $81.14 | -1.33% | 8,739,300 |
| May 30, 2017 | $80.43 | $82.47 | $80.40 | $82.23 | +1.98% | 5,359,000 |
| May 22, 2017 | $81.45 | $81.79 | $80.57 | $80.63 | +0.26% | 13,278,700 |
| May 15, 2017 | $80.37 | $81.94 | $79.56 | $80.42 | -0.07% | 22,551,700 |
| May 8, 2017 | $78.23 | $80.73 | $77.80 | $80.48 | +3.42% | 12,137,700 |
| May 1, 2017 | $76.99 | $77.95 | $76.90 | $77.82 | +1.03% | 8,147,200 |
| Apr 24, 2017 | $74.42 | $77.51 | $74.06 | $77.03 | +4.95% | 13,925,700 |
| Apr 17, 2017 | $73.08 | $73.91 | $72.67 | $73.40 | +0.34% | 11,361,500 |
| Apr 10, 2017 | $73.82 | $74.19 | $73.12 | $73.15 | -0.77% | 7,655,900 |
| Apr 3, 2017 | $74.45 | $74.94 | $73.59 | $73.72 | -0.74% | 8,582,300 |
| Mar 27, 2017 | $74.81 | $75.32 | $74.25 | $74.27 | -0.13% | 8,987,800 |
| Mar 20, 2017 | $75.99 | $76.17 | $73.95 | $74.37 | -1.56% | 12,224,200 |
| Mar 13, 2017 | $75.65 | $75.98 | $74.59 | $75.55 | -0.07% | 13,466,000 |
| Mar 6, 2017 | $75.71 | $75.81 | $73.61 | $75.60 | -0.42% | 15,775,900 |
| Feb 27, 2017 | $77.35 | $78.53 | $74.41 | $75.92 | -1.76% | 16,556,200 |
| Feb 21, 2017 | $76.53 | $77.66 | $76.48 | $77.28 | +0.10% | 14,160,700 |
| Feb 13, 2017 | $75.43 | $77.21 | $74.53 | $77.20 | +2.65% | 15,147,100 |
| Feb 6, 2017 | $73.65 | $75.40 | $73.65 | $75.21 | +1.79% | 11,290,700 |
| Jan 30, 2017 | $71.95 | $73.97 | $71.81 | $73.89 | +2.33% | 20,154,400 |
| Jan 23, 2017 | $70.19 | $72.33 | $69.53 | $72.21 | +2.21% | 24,683,300 |
| Jan 17, 2017 | $71.52 | $72.08 | $70.23 | $70.65 | -2.42% | 18,719,400 |
| Jan 9, 2017 | $73.68 | $74.44 | $71.69 | $72.40 | -1.48% | 20,401,300 |
| Jan 3, 2017 | $72.89 | $74.39 | $71.93 | $73.49 | +0.89% | 14,114,800 |
| Dec 27, 2016 | $72.55 | $73.36 | $71.61 | $72.84 | +1.38% | 9,341,900 |
| Dec 19, 2016 | $71.87 | $72.19 | $71.50 | $71.85 | +0.10% | 11,293,800 |
| Dec 12, 2016 | $69.13 | $71.84 | $69.01 | $71.78 | +2.93% | 17,487,800 |
| Dec 5, 2016 | $68.66 | $69.94 | $66.93 | $69.74 | +2.30% | 16,944,800 |
| Nov 28, 2016 | $69.53 | $69.72 | $67.54 | $68.17 | -2.03% | 11,162,500 |
| Nov 21, 2016 | $69.94 | $70.24 | $67.28 | $69.58 | – | 14,863,200 |
Seasonality
NVS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.5% | 3.1% | 0.7% | 2.1% | 2.3% | 1.3% | 0.8% | -2.2% | -0.9% | 4.5% | 1.1% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 6 of 9 |
| 2026 | 7.8% | 13.4% | -6.7% | -3.2% | 1.6% | 4.4% | -0.4% | -2.6% | -6.2% | 12.8% | 0.5% | |
| 2025 | 7.6% | 4.1% | 6.0% | 1.8% | 2.0% | 4.5% | -6.0% | 11.3% | 1.3% | -3.5% | 5.3% | 5.7% |
| 2024 | 2.5% | -2.4% | -0.6% | 0.4% | 6.2% | 3.2% | 4.7% | 8.4% | -4.9% | -5.8% | -2.4% | -8.0% |
| 2023 | -0.1% | -7.2% | 14.1% | 11.5% | -6.2% | 4.8% | 4.0% | -4.2% | 1.4% | -8.1% | 4.6% | 3.1% |
| 2022 | -0.6% | 0.6% | 4.5% | 0.3% | 3.3% | -7.0% | 1.5% | -6.2% | -5.6% | 6.7% | 10.4% | 1.3% |
| 2021 | -4.2% | -5.0% | 3.5% | -0.3% | 3.7% | 3.2% | 1.3% | 0.0% | -11.5% | 1.2% | -3.7% | 9.7% |
| 2020 | -0.2% | -11.2% | 1.8% | 2.8% | 3.2% | -0.1% | -6.0% | 4.8% | 1.0% | -10.2% | 16.3% | 4.0% |
| 2019 | 2.0% | 4.2% | 8.8% | -4.5% | 4.1% | 6.6% | 0.3% | -1.6% | -3.6% | 0.6% | 5.6% | 2.6% |
| 2018 | 7.3% | -7.5% | 0.6% | -5.1% | -2.8% | 1.4% | 11.1% | -1.1% | 3.8% | 1.5% | 4.7% | -6.2% |
| 2017 | 1.5% | 5.7% | -1.5% | 3.7% | 6.2% | 2.1% | 2.1% | -1.1% | 1.9% | -3.8% | 3.9% | -2.1% |